Close sub menu
Opties DSM FIRMENICH AG (DSM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
DSM FIRMENICH AG* 64,4865,56-1,08 -1,6% 65,5664,24333.64617:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 740 (549 Calls, 191 Puts)
Totaal open interest bij opening 12.005 (10.106 Calls, 1.899 Puts)
Call / Put ratio 2,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00------ -- ---------- --
17-04-26 30,00------ -- --------0 --
17-04-26 35,00------ -- --------0 --
17-04-26 40,00------ -- --------0 --
17-04-26 42,00--0,01-- -- --------0 --
17-04-26844,000,090,01-- -- ----0,090,098 16-2
17-04-26 46,00------ -- --------0 --
17-04-26 48,00------ -- --------0 --
17-04-26 49,00--0,03-- -- --------0 --
17-04-26 50,00------ -- --------0 --
17-04-26251,000,210,01-- -- ----0,210,211 20-3
17-04-26 52,00------ -- --------0 --
17-04-26653,000,280,01-- -- ----0,290,282 17-3
17-04-26 54,00------ -- --------0 --
17-04-2613255,000,030,02+0,01 +50,0% ----0,030,0320 10-4
17-04-26 56,00------ -- --------0 --
17-04-26 57,00------ -- --------0 --
17-04-26 57,50--0,01-- -- --------0 --
17-04-26 58,00------ -- --------0 --
17-04-26 58,50--0,03-- -- --------0 --
17-04-26 59,00------ -- --------0 --
17-04-26 59,50--0,02-- -- --------0 --
17-04-26 60,00------ -- --------0 --
17-04-263161,000,020,01+0,01 +100,0% --0,090,020,0110 17-4
17-04-26 62,00------ -- --------0 --
17-04-261863,000,010,08-0,07 -87,5% --0,100,010,0115 17-4
17-04-26 64,00------ -- --------0 --
17-04-26465,000,090,77-0,68 -88,3% --0,080,340,0932 17-4
17-04-26 66,00------ -- --------0 --
17-04-26 67,00--2,65-- -- 0,861,26----0 --
17-04-26 68,00------ -- --------0 --
17-04-26 70,00------ -- --------0 --
17-04-26 72,00------ -- --------0 --
17-04-26 74,0016,569,64-- -- 7,758,3516,5616,562 6-3
17-04-26 76,00------ -- --------0 --
17-04-26 80,00------ -- --------0 --
17-04-26 84,00------ -- --------0 --
17-04-26 88,0031,5623,64-- -- 21,2022,8531,6231,5080 12-3
15-05-26 30,00------ -- --------0 --
15-05-26135,000,050,01-- -- ----0,050,051 27-3
15-05-26 40,00--0,01-- -- --------0 --
15-05-26 42,00--0,01-- -- --------0 --
15-05-26544,000,200,02-- -- ----0,200,201 20-3
15-05-26 45,00--0,02-- -- --------0 --
15-05-26 46,00--0,03-- -- --------0 --
15-05-2662748,000,070,01-- -- ----0,070,074 10-4
15-05-26449,000,030,01+0,02 +200,0% ----0,030,031 21-4
15-05-26 50,000,070,01-- -- ----0,070,073 16-4
15-05-26 51,000,290,01-- -- ----0,300,292 31-3
15-05-26 52,000,060,03+0,03 +100,0% ----0,060,064 21-4
15-05-26 53,000,050,050,00 0,0% ----0,050,052 21-4
15-05-26 54,000,080,080,00 0,0% --0,230,080,081 21-4
15-05-267455,000,110,110,00 0,0% ----0,110,111 21-4
15-05-26 56,000,170,170,00 0,0% --0,180,170,171 21-4
15-05-26 57,001,080,25-- -- ----1,081,081 9-4
15-05-26 58,000,320,36-- -- ----0,320,3211 20-4
15-05-26 59,000,400,52-0,12 -23,1% ----0,430,403 21-4
15-05-26 60,000,650,69-0,04 -5,8% --1,020,650,569 21-4
15-05-26 62,001,121,29-0,17 -13,2% 0,50--1,191,0990 21-4
15-05-26 64,002,122,23-0,11 -4,9% ----2,121,9411 21-4
15-05-26 66,003,153,50-0,35 -10,0% ----3,303,152 21-4
15-05-26 68,004,755,08-0,33 -6,5% ----4,754,7516 21-4
15-05-26 70,00--6,88-- -- --------0 --
15-05-26 72,009,498,79-- -- ----9,499,491 16-4
15-05-26 76,0020,0012,71-- -- ----20,0020,001 2-3
15-05-26 80,0019,3016,69-- -- ----19,3019,3036 31-3
15-05-26 84,00--20,68-- -- --------0 --
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,00--0,02-- -- --------0 --
19-06-26 28,00--0,01-- -- --------0 --
19-06-26 30,00--0,01-- -- --------0 --
19-06-26135,000,150,02+0,13 +650,0% ----0,150,151 10-10
19-06-26 40,000,130,04-- -- ----0,130,131 27-2
19-06-26 44,00--0,02-- -- --------0 --
19-06-26 45,000,070,03-- -- ----0,070,0620 17-4
19-06-26 46,000,100,05-- -- ----0,100,101 16-4
19-06-26 48,000,920,08-- -- ----0,920,921.000 19-3
19-06-26 50,000,100,13-0,03 -23,1% ----0,100,101 21-4
19-06-26 52,000,320,22-- -- 0,17--0,320,321 16-4
19-06-26 53,000,300,27-- -- ----0,300,303 17-4
19-06-26 54,000,800,34-- -- ----0,800,805 13-4
19-06-2644355,000,390,42-0,03 -7,1% ----0,420,393 21-4
19-06-26 56,000,550,54-- -- ----0,550,554 17-4
19-06-26 57,000,660,67-- -- ----0,660,662 20-4
19-06-26 58,000,780,85-0,07 -8,2% ----0,780,782 21-4
19-06-26 59,00--1,07-- -- --------0 --
19-06-26 60,001,201,33-0,13 -9,8% --3,501,201,201 21-4
19-06-26 62,001,852,01-0,16 -8,0% ----1,851,834 21-4
19-06-26 64,002,812,94-- -- ----2,812,811 20-4
19-06-26 65,003,353,52-0,17 -4,8% ----3,443,326 21-4
19-06-26 66,004,024,13-0,11 -2,7% ----4,024,021 21-4
19-06-26 68,005,255,58-- -- ----5,255,104 17-4
19-06-26 70,007,007,23-0,23 -3,2% ----7,007,002 21-4
19-06-26 72,0011,209,02-- -- ----11,2011,201 14-4
19-06-26 75,0011,4011,85-0,45 -3,8% ----11,4011,401 21-4
19-06-26 80,0018,9516,71-- -- ----19,1018,952 14-4
19-06-26 85,0021,5021,67-0,17 -0,8% ----21,5021,501 21-4
19-06-26 90,0026,5426,66-- -- ----26,5426,541 17-4
19-06-26 95,0034,5031,65-- -- ----34,5034,5010 13-4
19-06-26 100,0039,6036,64-- -- ----39,6039,6010 13-4
19-06-26 105,0038,1541,64-- -- ----38,1538,1130 12-1
19-06-26 110,0056,0446,63-- -- ----56,0456,045 11-3
19-06-26 120,0052,5956,62-4,03 -7,1% ----52,5952,591 12-12
19-06-26 140,0084,7076,59-- -- ----84,7084,7010 6-3
19-06-26 150,0050,4586,57-36,12 -41,7% ----50,4550,455 26-5
17-07-26 35,00------ -- ---------- --
17-07-26 40,00------ -- --------0 --
17-07-26 45,00--0,04-- -- --------0 --
17-07-26 50,00--0,20-- -- --------0 --
17-07-26 52,00--0,34-- -- --------0 --
17-07-26 54,00--0,61-- -- --------0 --
17-07-26 56,00--0,87-- -- --------0 --
17-07-26 57,00--1,01-- -- --------0 --
17-07-26 58,001,131,21-- -- ----1,131,131 20-4
17-07-26 59,00--1,51-- -- --------0 --
17-07-26 60,00--1,77-- -- --------0 --
17-07-26 62,00--2,54-- -- --------0 --
17-07-26 64,00--3,47-- -- --------0 --
17-07-26 66,00--4,62-- -- --------0 --
17-07-26 68,00--6,02-- -- --------0 --
17-07-26 70,007,167,60-0,44 -5,8% ----7,167,161 21-4
17-07-26 72,00--9,27-- -- --------0 --
17-07-26 76,00--12,96-- -- --------0 --
17-07-26 80,00--16,76-- -- --------0 --
17-07-26 84,00--20,69-- -- --------0 --
18-09-26 24,00--0,01-- -- --------0 --
18-09-26126,000,040,01+0,03 +300,0% ----0,040,041 1-12
18-09-26 28,00--0,02-- -- --------0 --
18-09-26 30,00--0,01-- -- --------0 --
18-09-26 35,00--0,03-- -- --------0 --
18-09-26 40,000,230,14-- -- 0,03--0,230,231 14-4
18-09-26 45,001,470,30-- -- ----1,471,471 10-3
18-09-26 46,000,850,35-- -- ----0,850,851 1-4
18-09-26 48,000,880,46-- -- ----0,880,884 8-4
18-09-26 50,001,270,65-- -- ----1,271,271 31-3
18-09-26 52,000,950,87-- -- ----0,950,951 17-4
18-09-26 54,001,201,19-- -- ----1,261,2011 17-4
18-09-26 56,001,581,57-- -- ----1,581,581 20-4
18-09-26 58,002,152,09-- -- ----2,152,152 17-4
18-09-26 60,002,652,72-0,07 -2,6% --5,002,652,651 21-4
18-09-26 65,004,795,02-0,23 -4,6% ----4,794,791 21-4
18-09-26 70,008,258,31-- -- ----8,308,254 20-4
18-09-26 75,0012,2512,39-0,14 -1,1% ----12,2512,251 21-4
18-09-26 80,0020,3516,97-- -- ----20,3520,351 30-3
18-09-26 85,0028,2021,80-- -- ----28,2028,202 24-3
18-09-2629690,0029,5026,71-0,22 -0,8% ----29,5029,505 13-4
18-09-26 100,0039,5536,66-- -- ----39,5539,5015 13-4
18-09-26 110,0040,2546,63-6,38 -13,7% ----40,3540,156 26-11
18-12-26524,000,050,03-- -- ----0,050,055 4-2
18-12-26 26,000,080,01-- -- ----0,080,085 20-1
18-12-26 28,00--0,01-- -- --------0 --
18-12-26 30,00--0,02-- -- --------0 --
18-12-26 35,000,440,15-- -- ----0,440,444 13-3
18-12-26 40,000,390,32-- -- ----0,390,391 16-4
18-12-26 45,000,700,63-- -- ----0,700,701 16-4
18-12-26 46,001,050,72-- -- ----1,051,051 13-4
18-12-26 48,001,470,92-- -- ----1,471,475 9-4
18-12-26 50,001,101,19-- -- ----1,101,103 20-4
18-12-26 52,001,721,53-- -- ----1,721,721 16-4
18-12-26 54,002,011,95-- -- ----2,012,0110 17-4
18-12-26 55,002,152,19-- -- 2,05--2,152,151 20-4
18-12-26 56,002,402,46-- -- ----2,402,401 20-4
18-12-26 58,003,153,06-- -- ----3,153,151 17-4
18-12-26 60,003,753,77-- -- ----3,753,754 20-4
18-12-26 65,005,956,12-0,17 -2,8% ----5,955,951 21-4
18-12-26 70,009,109,21-- -- ----9,109,101 20-4
18-12-26 75,0013,2913,05-- -- ----13,2913,291 17-4
18-12-26 80,0017,1017,35-- -- ----17,1017,102 17-4
18-12-26 85,0021,8021,97-- -- ----21,8021,801 17-4
18-12-26 90,0029,4026,79-- -- ----29,4029,401 10-4
18-12-26 100,0038,2036,65-- -- ----38,2038,202 15-4
18-12-26 110,0047,5346,62-- -- ----47,5347,3957 12-2
18-12-26 120,0058,2856,60-- -- ----58,2858,281 15-4
18-12-26 130,0057,5566,59-9,04 -13,6% ----57,5557,5520 24-9
18-12-26 140,0067,5076,57-9,07 -11,8% ----67,5067,501 24-9
18-12-2611150,0082,3586,56-0,22 -0,3% ----82,3582,351 31-12
18-12-26 160,0097,5096,54-- -- ----97,5097,5025 12-2
18-12-26 180,0083,70116,51-- -- ----83,7083,7020 3-1
18-12-26 200,0082,40136,48-54,08 -39,6% ----82,4082,401 7-10
18-12-26 300,00205,00236,33-- -- ----205,00205,0010 13-3
18-12-26 400,00295,15336,18-41,03 -12,2% ----295,15295,1510 5-12
19-03-27 28,00--0,12-- -- --------0 --
19-03-27 30,00--0,16-- -- --------0 --
19-03-27 35,00--0,32-- -- --0,60----0 --
19-03-27 40,00--0,57-- -- --------0 --
19-03-27 45,00--1,00-- -- --------0 --
19-03-27 48,00--1,39-- -- --3,20----0 --
19-03-27 50,00--1,74-- -- --------0 --
19-03-27 52,00--2,16-- -- --------0 --
19-03-27 54,003,502,64-- -- ----3,503,501 10-4
19-03-27 56,004,903,21-- -- ----4,904,901 1-4
19-03-27 58,005,853,88-- -- ----5,855,851 30-3
19-03-27 60,006,754,64-- -- ----6,756,751 1-4
19-03-27 65,006,827,01-0,19 -2,7% ----6,826,828 21-4
19-03-27 70,00--10,02-- -- --------0 --
19-03-27 75,00--13,67-- -- --------0 --
19-03-27 80,0019,5017,74-- -- ----19,5019,501 15-4
19-03-27 90,0029,3026,90-- -- ----29,3029,301 14-4
19-03-27 100,0042,2536,68-- -- ----42,2542,251 25-3
19-03-27 110,00--46,62-- -- --------0 --
18-06-27 30,000,230,26-- -- ----0,230,231 20-4
18-06-27 35,00--0,50-- -- --------0 --
18-06-27 40,002,110,90-- -- ----2,112,114 4-3
18-06-27 45,003,611,54-- -- ----3,613,611 10-3
18-06-27 50,002,602,55-- -- ----2,602,6010 20-4
18-06-27 55,004,004,02-- -- ----4,004,001 17-4
18-06-27 60,005,775,92-0,15 -2,5% ----5,775,778 21-4
18-06-27 70,0011,3011,36-- -- ----11,5011,3011 17-4
18-06-27 80,0018,5018,59-0,09 -0,5% ----18,5018,501 21-4
18-06-27 90,0031,3727,28-- -- ----31,3731,371 2-4
18-06-27 100,0046,5636,76-- -- ----46,5646,523 11-3
18-06-27 110,0050,5046,63-- -- ----50,5050,501 16-2
18-06-27 120,0053,4056,60-3,20 -5,7% ----53,4053,401 8-12
18-06-27 140,0074,8576,57-1,72 -2,2% ----74,9074,8510 11-12
18-06-27 160,00--96,53-- -- --------0 --
18-06-27 200,00--136,47-- -- --------0 --
17-12-27 30,000,950,51-- -- ----0,950,951 20-3
17-12-27 35,00--0,91-- -- --2,00----0 --
17-12-27 40,003,001,50-- -- ----3,003,003 23-3
17-12-27 45,002,502,40-- -- 2,30--2,502,501 16-4
17-12-27 50,003,533,56-- -- ----3,533,531 20-4
17-12-27 55,007,005,14-- -- ----7,007,001 27-3
17-12-27 60,007,807,12-- -- ----7,807,802 16-4
17-12-27 70,0012,7012,61-- -- ----12,7012,701 17-4
17-12-27 80,0019,6919,54-- -- ----19,6919,691 17-4
17-12-27 90,0029,6027,80-- -- ----29,6029,602 15-4
17-12-27 100,0036,8037,01-- -- ----36,8036,801 17-4
17-12-27 110,0053,2546,68-- -- ----53,2553,255 18-2
17-12-27 120,0058,3156,59-- -- ----58,3158,311 15-4
17-12-27 140,0074,0076,55-- -- ----74,0074,001 8-1
17-12-27 150,0075,1486,53-11,39 -13,2% ----75,1475,143 19-9
17-12-27 160,00--96,52-- -- --------0 --
17-12-27 200,00100,50136,45-- -- ----100,50100,502 29-1
15-12-28 30,001,291,13-- -- ----1,291,291 13-1
15-12-28 35,00--1,82-- -- --------0 --
15-12-28 40,004,462,74-- -- ----4,464,461 9-3
15-12-28 45,004,753,94-- -- ----4,754,755 8-4
15-12-28 50,005,155,43-0,28 -5,2% ----5,155,152 21-4
15-12-28 55,008,417,29-- -- ----8,418,416 31-3
15-12-28 60,009,419,50-- -- ----9,419,411 17-4
15-12-28 70,0014,9014,80+0,10 +0,7% ----14,9014,901 21-4
15-12-28 80,0021,6521,38-- -- ----21,6521,655 17-4
15-12-28 90,0030,2529,18-- -- ----30,2530,2519 16-4
15-12-28 100,0040,9537,76-- -- ----40,9540,951 9-4
15-12-28120110,0043,2546,99-0,21 -0,4% ----43,5043,252 5-2
15-12-28 120,0064,7556,66-- -- ----65,0064,752 23-3
15-12-28 140,0080,2076,53-- -- ----80,5580,202 30-3
15-12-28 150,0082,4086,51-4,11 -4,8% ----82,4082,408 31-12
15-12-28 200,00117,55136,43-18,88 -13,8% ----117,55117,551 8-9
21-12-29 25,00--1,11-- -- --------0 --
21-12-29 30,002,351,79-- -- ----2,352,351 8-4
21-12-29 40,005,503,83-- -- ----5,505,502 10-3
21-12-29 45,007,805,24-- -- ----7,807,803 11-3
21-12-29 50,008,206,90-- -- ----8,308,2015 27-3
21-12-29 55,009,208,86-- -- ----9,209,201 14-4
21-12-29 60,0012,2811,08-- -- ----12,2812,281 10-4
21-12-29 70,0016,8016,48-- -- ----16,8016,8010 16-4
21-12-29 80,0023,6522,82-- -- 12,00--23,6523,652 15-4
21-12-29 90,0030,7030,31-- -- ----30,7030,701 17-4
21-12-29 100,0040,1538,55-- -- ----40,1540,154 14-4
21-12-2918110,0047,0347,42-0,19 -0,4% ----47,0347,034 9-2
21-12-29 120,0061,3556,79-- -- ----61,3561,351 30-3
21-12-29 140,0083,4076,44-- -- ----83,4083,405 18-2
21-12-29 150,0093,7586,41-- -- ----93,7593,751 6-3
21-12-29 200,00--136,29-- -- --------0 --
20-12-30 25,00--1,55-- -- --------0 --
20-12-30 30,003,002,38-- -- ----3,003,001 27-3
20-12-30 40,004,654,71-0,06 -1,3% ----4,654,653 21-4
20-12-30 45,007,806,22-- -- ----7,807,803 16-3
20-12-309250,008,307,98-0,04 -0,5% ----8,308,301 15-4
20-12-30 55,0011,1010,03-- -- ----11,3511,104 30-3
20-12-30 60,0012,7012,25-- -- 10,75--12,7012,6042 16-4
20-12-30 70,0019,1017,66-- -- ----19,1019,101 13-4
20-12-30 80,0024,2024,15-- -- ----24,2024,201 17-4
20-12-30 90,0036,2631,17-- -- ----36,2636,2650 23-3
20-12-30 100,0040,2539,17-- -- ----40,2540,255 16-4
20-12-30 120,0064,2057,03-- -- ----64,2064,203 12-3
20-12-30 150,00--86,54-- -- --------0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?